Adtran Networks SE (ETR:ADV)
Germany
· Delayed Price · Currency is EUR 22.50
+0.10 (0.45%)
At close: Mar 6, 2026
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | 0.45% | 12,720 |
| Mar 5, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | - | 14,404 |
| Mar 4, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | - | 16,797 |
| Mar 3, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | - | 16,661 |
| Mar 2, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | -0.44% | 59,477 |
| Feb 27, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | - | 7,696 |
| Feb 26, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | - | 1,598 |
| Feb 25, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | 0.45% | 2,498 |
| Feb 24, 2026 | 22.40 | 22.40 | 22.30 | 22.40 | 22.40 | -0.44% | 21,761 |
| Feb 23, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | 0.45% | 10,335 |
| Feb 20, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | 0.45% | 9,285 |
| Feb 19, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | - | 7,207 |
| Feb 18, 2026 | 22.30 | 22.40 | 22.30 | 22.30 | 22.30 | -0.45% | 78 |
| Feb 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 3,533 |
| Feb 16, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | - | 1,498 |
| Feb 13, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | - | 1,380 |
| Feb 12, 2026 | 22.30 | 22.40 | 22.00 | 22.40 | 22.40 | 0.45% | 9,235 |
| Feb 11, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | -0.45% | 5,580 |
| Feb 10, 2026 | 22.50 | 22.50 | 22.30 | 22.40 | 22.40 | 0.45% | 5,534 |
| Feb 9, 2026 | 22.40 | 22.50 | 22.20 | 22.30 | 22.30 | - | 8,423 |
| Feb 6, 2026 | 22.10 | 22.30 | 22.10 | 22.30 | 22.30 | 0.45% | 8,140 |
| Feb 5, 2026 | 22.10 | 22.30 | 22.10 | 22.20 | 22.20 | 0.45% | 5,981 |
| Feb 4, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 1,742 |
| Feb 3, 2026 | 22.10 | 22.10 | 22.00 | 22.10 | 22.10 | - | 6,526 |
| Feb 2, 2026 | 22.00 | 22.20 | 22.00 | 22.10 | 22.10 | -0.45% | 19,595 |
| Jan 30, 2026 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 0.91% | 11,054 |
| Jan 29, 2026 | 22.10 | 22.10 | 21.90 | 22.00 | 22.00 | - | 10,098 |
| Jan 28, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | - | 9,719 |
| Jan 27, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | - | 2,860 |
| Jan 26, 2026 | 22.00 | 22.10 | 22.00 | 22.00 | 22.00 | -0.45% | 7,628 |
| Jan 23, 2026 | 21.90 | 22.10 | 21.90 | 22.10 | 22.10 | 0.45% | 3,176 |
| Jan 22, 2026 | 22.00 | 22.30 | 21.90 | 22.00 | 22.00 | - | 9,874 |
| Jan 21, 2026 | 21.90 | 22.00 | 21.80 | 22.00 | 22.00 | - | 9,129 |
| Jan 20, 2026 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | - | 5,799 |
| Jan 19, 2026 | 22.00 | 22.10 | 21.90 | 22.00 | 22.00 | - | 3,608 |
| Jan 16, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | 0.46% | 8,697 |
| Jan 15, 2026 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | 1,479 |
| Jan 14, 2026 | 21.80 | 22.10 | 21.80 | 22.00 | 22.00 | 0.92% | 7,619 |
| Jan 13, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 2,192 |
| Jan 12, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 3,366 |
| Jan 9, 2026 | 21.80 | 21.90 | 21.80 | 21.80 | 21.80 | - | 3,815 |
| Jan 8, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | 2,674 |
| Jan 7, 2026 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | -0.46% | 7,367 |
| Jan 6, 2026 | 21.90 | 22.00 | 21.80 | 21.90 | 21.90 | 0.46% | 3,382 |
| Jan 5, 2026 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | - | 4,692 |
| Jan 2, 2026 | 21.80 | 21.90 | 21.70 | 21.80 | 21.80 | - | 53,746 |
| Dec 30, 2025 | 21.90 | 22.00 | 21.80 | 21.80 | 21.80 | - | 529 |
| Dec 29, 2025 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | -0.46% | 13,474 |
| Dec 23, 2025 | 21.90 | 21.90 | 21.80 | 21.90 | 21.90 | - | 6,781 |
| Dec 22, 2025 | 21.90 | 21.90 | 21.80 | 21.90 | 21.90 | 0.46% | 7,376 |
| Dec 19, 2025 | 21.80 | 21.90 | 21.80 | 21.80 | 21.80 | -0.91% | 52,702 |
| Dec 18, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.46% | 2,356 |
| Dec 17, 2025 | 21.80 | 22.00 | 21.80 | 21.90 | 21.90 | - | 5,290 |
| Dec 16, 2025 | 21.80 | 21.90 | 21.70 | 21.90 | 21.90 | - | 3,792 |
| Dec 15, 2025 | 21.90 | 21.90 | 21.80 | 21.90 | 21.90 | - | 4,189 |
| Dec 12, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | - | 5,399 |
| Dec 11, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | - | 4,536 |
| Dec 10, 2025 | 21.80 | 22.00 | 21.80 | 21.90 | 21.90 | - | 1,145 |
| Dec 9, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | - | 3,607 |
| Dec 8, 2025 | 21.80 | 21.90 | 21.70 | 21.90 | 21.90 | - | 5,264 |
| Dec 5, 2025 | 21.80 | 21.90 | 21.70 | 21.90 | 21.90 | 0.92% | 2,371 |
| Dec 4, 2025 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | - | 2,278 |
| Dec 3, 2025 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | 2,724 |
| Dec 2, 2025 | 21.80 | 21.80 | 21.70 | 21.80 | 21.80 | -0.46% | 4,255 |
| Dec 1, 2025 | 21.80 | 21.90 | 21.70 | 21.90 | 21.90 | 0.46% | 2,280 |
| Nov 28, 2025 | 21.90 | 21.90 | 21.60 | 21.80 | 21.80 | 0.46% | 4,142 |
| Nov 27, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 2,670 |
| Nov 26, 2025 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | 2,697 |
| Nov 25, 2025 | 21.70 | 21.80 | 21.60 | 21.80 | 21.80 | 0.46% | 3,264 |
| Nov 24, 2025 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | - | 3,625 |
| Nov 21, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 9,862 |
| Nov 20, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 3,930 |
| Nov 19, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 4,874 |
| Nov 18, 2025 | 21.40 | 21.70 | 21.40 | 21.70 | 21.70 | 0.46% | 821 |
| Nov 17, 2025 | 21.70 | 21.70 | 21.50 | 21.60 | 21.60 | - | 3,314 |
| Nov 14, 2025 | 21.50 | 21.60 | 21.40 | 21.60 | 21.60 | 0.47% | 4,409 |
| Nov 13, 2025 | 21.60 | 21.60 | 21.40 | 21.50 | 21.50 | - | 2,160 |
| Nov 12, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.47% | 2,905 |
| Nov 11, 2025 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | - | 7,583 |
| Nov 10, 2025 | 21.80 | 21.80 | 21.20 | 21.40 | 21.40 | -0.93% | 26,834 |
| Nov 7, 2025 | 21.80 | 21.80 | 21.50 | 21.60 | 21.60 | - | 4,951 |
| Nov 6, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 2,613 |
| Nov 5, 2025 | 21.60 | 21.60 | 21.50 | 21.60 | 21.60 | - | 2,130 |
| Nov 4, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 1,019 |
| Nov 3, 2025 | 21.60 | 21.60 | 21.50 | 21.60 | 21.60 | - | 2,795 |
| Oct 31, 2025 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | - | 1,666 |
| Oct 30, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 6,997 |
| Oct 29, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 997 |
| Oct 28, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 2,503 |
| Oct 27, 2025 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | - | 4,342 |
| Oct 24, 2025 | 21.60 | 21.70 | 21.50 | 21.60 | 21.60 | - | 17,025 |
| Oct 23, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | 671 |
| Oct 22, 2025 | 21.50 | 21.60 | 21.50 | 21.50 | 21.50 | -0.46% | 2,119 |
| Oct 21, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 6,139 |
| Oct 20, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | 1,047 |
| Oct 17, 2025 | 21.70 | 21.80 | 21.50 | 21.50 | 21.50 | -1.83% | 8,351 |
| Oct 16, 2025 | 21.90 | 21.90 | 21.70 | 21.90 | 21.90 | - | 5,635 |
| Oct 15, 2025 | 21.90 | 21.90 | 21.70 | 21.90 | 21.90 | - | 2,665 |
| Oct 14, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | - | 2,665 |
| Oct 13, 2025 | 21.80 | 21.90 | 21.70 | 21.90 | 21.90 | 0.46% | 1,622 |